Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.86 | 22.91 | 22.81 | 22.83 | 10,638 | -0.09(-0.39%) |
Jan 30, 2017 | 22.82 | 22.92 | 22.82 | 22.92 | 12,401 | -0.11(-0.48%) |
Jan 27, 2017 | 23.09 | 23.09 | 23.04 | 23.04 | 12,131 | -0.06(-0.27%) |
Jan 26, 2017 | 23.18 | 23.18 | 23.07 | 23.10 | 26,168 | +0.02(+0.07%) |
Jan 25, 2017 | 23.04 | 23.08 | 23.03 | 23.08 | 5,021 | +0.19(+0.82%) |
Jan 24, 2017 | 22.79 | 22.91 | 22.71 | 22.90 | 45,228 | +0.14(+0.62%) |
Jan 23, 2017 | 22.82 | 22.82 | 22.71 | 22.75 | 17,094 | -0.04(-0.16%) |
Jan 20, 2017 | 22.78 | 22.87 | 22.78 | 22.79 | 14,095 | +0.04(+0.19%) |
Jan 19, 2017 | 22.80 | 22.80 | 22.73 | 22.75 | 5,168 | -0.09(-0.40%) |
Jan 18, 2017 | 22.78 | 22.84 | 22.77 | 22.84 | 171,736 | +0.07(+0.29%) |
Jan 17, 2017 | 22.85 | 22.85 | 22.76 | 22.78 | 6,007 | -0.11(-0.49%) |
Jan 13, 2017 | 22.89 | 22.89 | 22.89 | 0 | +0.04(+0.16%) | |
Jan 12, 2017 | 22.88 | 22.88 | 22.80 | 22.85 | 7,397 | -0.04(-0.19%) |
Jan 11, 2017 | 22.85 | 22.90 | 22.85 | 22.89 | 16,878 | +0.04(+0.17%) |
Jan 10, 2017 | 22.87 | 22.95 | 22.84 | 22.86 | 23,988 | +0.02(+0.09%) |
Jan 09, 2017 | 22.84 | 22.90 | 22.84 | 22.84 | 4,737 | -0.09(-0.41%) |
Jan 06, 2017 | 22.88 | 22.97 | 22.86 | 22.93 | 17,217 | +0.07(+0.33%) |
Jan 05, 2017 | 22.85 | 22.91 | 22.79 | 22.86 | 25,785 | -0.05(-0.22%) |
Jan 04, 2017 | 22.88 | 22.91 | 22.87 | 22.91 | 9,485 | +0.24(+1.06%) |
Jan 03, 2017 | 22.80 | 22.80 | 22.62 | 22.67 | 9,454 | +0.10(+0.43%) |
Dec 30, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.03(-0.14%) | |
Dec 29, 2016 | 22.64 | 22.69 | 22.60 | 22.60 | 10,772 | -0.19(-0.83%) |
Dec 28, 2016 | 22.75 | 22.79 | 22.75 | 22.79 | 2,666 | -0.08(-0.36%) |
Dec 27, 2016 | 22.79 | 22.87 | 22.79 | 22.87 | 6,520 | +0.11(+0.50%) |
Dec 23, 2016 | 22.76 | 22.76 | 22.76 | 0 | -0.02(-0.10%) | |
Dec 22, 2016 | 22.80 | 22.80 | 22.72 | 22.78 | 14,539 | -0.05(-0.22%) |
Dec 21, 2016 | 22.90 | 22.90 | 22.83 | 22.83 | 12,373 | -0.07(-0.30%) |
Dec 20, 2016 | 22.93 | 22.93 | 22.86 | 22.90 | 16,656 | +0.11(+0.48%) |
Dec 19, 2016 | 22.80 | 22.83 | 22.75 | 22.79 | 13,437 | +0.01(+0.05%) |
Dec 16, 2016 | 22.87 | 22.87 | 22.73 | 22.78 | 8,018 | -0.06(-0.24%) |
Dec 15, 2016 | 22.76 | 22.90 | 22.76 | 22.84 | 9,953 | +0.14(+0.62%) |
Dec 14, 2016 | 22.80 | 22.84 | 22.66 | 22.70 | 42,618 | -0.18(-0.77%) |
Dec 13, 2016 | 22.90 | 22.90 | 22.78 | 22.87 | 4,434 | +0.16(+0.69%) |
Dec 12, 2016 | 22.71 | 22.72 | 22.69 | 22.72 | 15,816 | -0.02(-0.10%) |
Dec 09, 2016 | 22.65 | 22.76 | 22.63 | 22.74 | 6,975 | +0.08(+0.37%) |
Dec 08, 2016 | 22.57 | 22.68 | 22.57 | 22.66 | 9,040 | +0.06(+0.27%) |
Dec 07, 2016 | 22.25 | 22.59 | 22.25 | 22.59 | 37,044 | +0.36(+1.64%) |
Dec 06, 2016 | 22.20 | 22.23 | 22.18 | 22.23 | 10,776 | +0.08(+0.36%) |
Dec 05, 2016 | 22.08 | 22.17 | 22.06 | 22.15 | 15,809 | +0.17(+0.76%) |
Dec 02, 2016 | 22.00 | 22.07 | 21.98 | 21.98 | 16,701 | -0.03(-0.15%) |
Dec 01, 2016 | 22.03 | 22.08 | 22.01 | 22.02 | 7,291 | -0.07(-0.29%) |
Nov 30, 2016 | 22.18 | 22.18 | 22.06 | 22.08 | 13,155 | -0.00(-0.02%) |
Nov 29, 2016 | 22.07 | 22.14 | 22.07 | 22.09 | 14,122 | +0.05(+0.21%) |
Nov 28, 2016 | 22.10 | 22.11 | 22.04 | 22.04 | 16,649 | -0.11(-0.50%) |
Nov 25, 2016 | 22.15 | 22.15 | 22.13 | 22.15 | 15,117 | +0.12(+0.54%) |
Nov 23, 2016 | 22.03 | 22.03 | 22.03 | 0 | +0.04(+0.19%) | |
Nov 22, 2016 | 22.03 | 22.03 | 21.96 | 21.99 | 4,992 | +0.05(+0.21%) |
Nov 21, 2016 | 21.79 | 21.95 | 21.79 | 21.94 | 67,297 | +0.11(+0.51%) |
Nov 18, 2016 | 21.90 | 21.90 | 21.79 | 21.83 | 7,336 | -0.01(-0.04%) |
Nov 17, 2016 | 21.84 | 21.75 | 21.84 | 8,620 | +0.09(+0.43%) | |
Nov 16, 2016 | 21.68 | 21.75 | 21.68 | 21.75 | 7,894 | +0.04(+0.17%) |
Nov 15, 2016 | 21.66 | 21.71 | 21.64 | 21.71 | 2,891 | +0.14(+0.63%) |
Nov 14, 2016 | 21.63 | 21.63 | 21.58 | 21.58 | 2,110 | +0.08(+0.36%) |
Nov 11, 2016 | 21.49 | 21.51 | 21.49 | 21.50 | 3,077 | -0.06(-0.28%) |
Nov 10, 2016 | 21.33 | 21.58 | 21.33 | 21.56 | 9,085 | +0.13(+0.60%) |
Nov 09, 2016 | 21.02 | 21.43 | 21.02 | 21.43 | 19,951 | +0.33(+1.54%) |
Nov 08, 2016 | 20.85 | 21.10 | 20.85 | 21.10 | 7,942 | +0.18(+0.86%) |
Nov 07, 2016 | 20.84 | 20.96 | 20.84 | 20.92 | 22,863 | +0.30(+1.47%) |
Nov 04, 2016 | 20.49 | 20.62 | 20.48 | 20.62 | 5,976 | +0.05(+0.26%) |
Nov 03, 2016 | 20.63 | 20.70 | 20.53 | 20.57 | 15,114 | -0.04(-0.19%) |
Nov 02, 2016 | 20.63 | 20.67 | 20.61 | 20.61 | 8,737 | -0.14(-0.66%) |